Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.35 11.38 10.90 11.03 10,589,200 -0.18(-1.61%)
Apr 29, 2004 11.56 11.69 11.05 11.21 11,869,100 -0.42(-3.61%)
Apr 28, 2004 11.95 12.00 11.60 11.63 9,317,900 -0.43(-3.57%)
Apr 27, 2004 12.01 12.10 11.90 12.06 11,009,000 +0.01(+0.08%)
Apr 26, 2004 12.24 12.28 11.98 12.05 13,312,500 -0.08(-0.66%)
Apr 23, 2004 11.60 12.25 11.56 12.13 37,091,100 +1.88(+18.34%)
Apr 22, 2004 10.19 10.45 10.08 10.25 15,921,900 +0.05(+0.49%)
Apr 21, 2004 10.43 10.58 10.08 10.20 12,110,100 -0.11(-1.07%)
Apr 20, 2004 10.65 10.84 10.28 10.31 7,079,600 -0.21(-2.00%)
Apr 19, 2004 10.48 10.64 10.36 10.52 7,578,100 +0.04(+0.38%)
Apr 16, 2004 10.85 10.86 10.48 10.48 9,738,800 -0.32(-2.96%)
Apr 15, 2004 11.00 11.17 10.71 10.80 5,566,600 -0.11(-1.01%)
Apr 14, 2004 10.93 11.10 10.70 10.91 5,043,000 -0.13(-1.18%)
Apr 13, 2004 11.43 11.48 10.99 11.04 8,305,300 -0.38(-3.33%)
Apr 12, 2004 11.41 11.49 11.32 11.42 3,602,100 +0.04(+0.35%)
Apr 08, 2004 11.50 11.55 11.23 11.38 6,483,300 +0.14(+1.25%)
Apr 07, 2004 11.26 12.27 11.05 11.24 8,359,600 -0.22(-1.92%)
Apr 06, 2004 11.65 11.70 11.34 11.46 6,856,200 -0.35(-2.96%)
Apr 05, 2004 11.87 12.03 11.65 11.81 5,789,600 -0.06(-0.51%)
Apr 02, 2004 11.89 11.94 11.67 11.87 5,792,700 +0.34(+2.95%)
Apr 01, 2004 11.18 11.55 11.16 11.53 5,112,200 +0.35(+3.13%)
Mar 31, 2004 11.37 11.40 11.15 11.18 4,501,900 -0.09(-0.80%)
Mar 30, 2004 11.24 11.47 11.12 11.27 4,991,100 +0.03(+0.27%)
Mar 29, 2004 11.25 11.56 11.20 11.24 8,557,400 +0.18(+1.63%)
Mar 26, 2004 11.00 11.23 10.88 11.06 7,125,300 +0.15(+1.37%)
Mar 25, 2004 10.63 10.98 10.53 10.91 9,685,400 +0.60(+5.82%)
Mar 24, 2004 10.50 10.70 10.25 10.31 7,777,100 -0.19(-1.81%)
Mar 23, 2004 10.85 10.85 10.34 10.50 9,442,400 +0.17(+1.65%)
Mar 22, 2004 10.44 10.53 10.15 10.33 9,681,000 -0.24(-2.27%)
Mar 19, 2004 10.90 10.98 10.54 10.57 7,638,700 -0.31(-2.85%)
Mar 18, 2004 10.98 11.00 10.67 10.88 5,952,600 -0.08(-0.73%)
Mar 17, 2004 10.85 11.11 10.84 10.96 7,366,400 +0.32(+3.01%)
Mar 16, 2004 10.99 11.08 10.45 10.64 12,670,900 -0.23(-2.12%)
Mar 15, 2004 11.15 11.19 10.00 10.87 9,449,100 -0.45(-3.98%)
Mar 12, 2004 11.01 11.45 11.00 11.32 9,350,700 +0.30(+2.72%)
Mar 11, 2004 11.31 11.34 10.39 11.02 22,372,100 -0.59(-5.08%)
Mar 10, 2004 12.45 12.49 11.39 11.61 13,838,000 -0.53(-4.37%)
Mar 09, 2004 12.68 12.72 12.00 12.14 13,641,600 -0.54(-4.26%)
Mar 08, 2004 12.72 12.92 12.60 12.68 9,314,400 -0.05(-0.39%)
Mar 05, 2004 12.74 12.90 12.65 12.73 7,176,600 -0.11(-0.86%)
Mar 04, 2004 12.80 12.92 12.70 12.84 5,441,000 +0.04(+0.31%)
Mar 03, 2004 12.99 13.05 12.75 12.80 10,796,800 -0.18(-1.39%)
Mar 02, 2004 12.74 12.99 12.69 12.98 9,959,800 +0.24(+1.88%)
Mar 01, 2004 12.50 12.81 12.50 12.74 4,689,100 +0.19(+1.51%)
Feb 27, 2004 12.83 12.85 12.50 12.55 6,577,400 -0.09(-0.71%)
Feb 26, 2004 12.65 12.84 12.50 12.64 8,158,400 +0.07(+0.56%)
Feb 25, 2004 12.31 12.67 12.28 12.57 7,870,500 +0.26(+2.11%)
Feb 24, 2004 12.37 12.43 12.05 12.31 8,529,900 -0.17(-1.36%)
Feb 23, 2004 12.86 13.14 12.35 12.48 11,240,500 -0.42(-3.26%)
Feb 20, 2004 13.01 13.01 12.66 12.90 15,572,300 -0.11(-0.85%)
Feb 19, 2004 13.22 13.33 12.88 13.01 12,519,800 -0.17(-1.29%)
Feb 18, 2004 12.93 13.20 12.83 13.18 13,148,700 +0.36(+2.81%)
Feb 17, 2004 12.62 12.96 12.59 12.82 9,125,900 +0.41(+3.30%)
Feb 13, 2004 12.80 12.90 12.34 12.41 8,743,300 -0.24(-1.90%)
Feb 12, 2004 12.80 12.88 12.51 12.65 7,715,700 -0.21(-1.63%)
Feb 11, 2004 12.68 12.90 12.54 12.86 9,035,500 +0.18(+1.42%)
Feb 10, 2004 12.64 12.68 12.40 12.68 9,210,500 -0.03(-0.24%)
Feb 09, 2004 12.81 13.04 12.60 12.71 11,597,500 +0.09(+0.71%)
Feb 06, 2004 12.10 12.69 12.07 12.62 16,714,800 +0.80(+6.77%)
Feb 05, 2004 12.06 12.23 11.82 11.82 9,301,800 -0.17(-1.42%)
Feb 04, 2004 12.19 12.20 11.77 11.99 11,917,900 -0.49(-3.93%)
Feb 03, 2004 12.59 12.61 12.28 12.48 8,270,700 -0.14(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.